33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231204 | 191400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 2689 |
| 3 | 20231204 | 191300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 4 | 20231204 | 191200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 5 | 20231204 | 191100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 6 | 20231204 | 191000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 7 | 20231204 | 190900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 8 | 20231204 | 190800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 9 | 20231204 | 190700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 10 | 20231204 | 190600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 11 | 20231204 | 190500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 12 | 20231204 | 190400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 13 | 20231204 | 190300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 14 | 20231204 | 190200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 15 | 20231204 | 190100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 16 | 20231204 | 190000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 17 | 20231204 | 185900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 18 | 20231204 | 185800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 19 | 20231204 | 185700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 20 | 20231204 | 185600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 21 | 20231204 | 185500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 22 | 20231204 | 185400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 23 | 20231204 | 185300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 24 | 20231204 | 185200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 25 | 20231204 | 185100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 26 | 20231204 | 185000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 27 | 20231204 | 184900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 28 | 20231204 | 184800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 29 | 20231204 | 184700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 30 | 20231204 | 184600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 31 | 20231204 | 184500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 32 | 20231204 | 184400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 2689 |
| 33 | 20231204 | 184300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 34 | 20231204 | 184200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 35 | 20231204 | 184100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 36 | 20231204 | 184000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 37 | 20231204 | 183900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 38 | 20231204 | 183800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 39 | 20231204 | 183700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 40 | 20231204 | 183600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 41 | 20231204 | 183500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 42 | 20231204 | 183400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 43 | 20231204 | 183300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 44 | 20231204 | 183200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 45 | 20231204 | 183100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 46 | 20231204 | 183000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 47 | 20231204 | 182900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 48 | 20231204 | 182800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 49 | 20231204 | 182700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 50 | 20231204 | 182600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 51 | 20231204 | 182500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 52 | 20231204 | 182400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 53 | 20231204 | 182300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 54 | 20231204 | 182200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 55 | 20231204 | 182100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 56 | 20231204 | 182000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 57 | 20231204 | 181900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 58 | 20231204 | 181800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 59 | 20231204 | 181700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 60 | 20231204 | 181600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 61 | 20231204 | 181500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 62 | 20231204 | 181400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 2689 |
| 63 | 20231204 | 181300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 64 | 20231204 | 181200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 65 | 20231204 | 181100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 66 | 20231204 | 181000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 67 | 20231204 | 180900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 68 | 20231204 | 180800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 69 | 20231204 | 180700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 70 | 20231204 | 180600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 71 | 20231204 | 180500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 72 | 20231204 | 180400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 73 | 20231204 | 180300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 74 | 20231204 | 180200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 75 | 20231204 | 180100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 76 | 20231204 | 180000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 77 | 20231204 | 175900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 78 | 20231204 | 175800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 79 | 20231204 | 175700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 80 | 20231204 | 175600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 81 | 20231204 | 175500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 82 | 20231204 | 175400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 83 | 20231204 | 175300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 84 | 20231204 | 175200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 85 | 20231204 | 175100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 86 | 20231204 | 175000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 87 | 20231204 | 174900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 88 | 20231204 | 174800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 89 | 20231204 | 174700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 90 | 20231204 | 174600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 91 | 20231204 | 174500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 92 | 20231204 | 174400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 2689 |
| 93 | 20231204 | 174300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 94 | 20231204 | 174200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 95 | 20231204 | 174100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 96 | 20231204 | 174000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 97 | 20231204 | 173900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 98 | 20231204 | 173800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 99 | 20231204 | 173700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 100 | 20231204 | 173600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 101 | 20231204 | 173500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 102 | 20231204 | 173400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 103 | 20231204 | 173300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 104 | 20231204 | 173200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 105 | 20231204 | 173100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 106 | 20231204 | 173000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 107 | 20231204 | 172900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 108 | 20231204 | 172800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 109 | 20231204 | 172700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 110 | 20231204 | 172600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 111 | 20231204 | 172500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 112 | 20231204 | 172400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 113 | 20231204 | 172300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 114 | 20231204 | 172200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 115 | 20231204 | 172100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 116 | 20231204 | 172000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 117 | 20231204 | 171900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 118 | 20231204 | 171800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 119 | 20231204 | 171700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 120 | 20231204 | 171600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 121 | 20231204 | 171500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 122 | 20231204 | 171400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 2689 |
| 123 | 20231204 | 171300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 124 | 20231204 | 171200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 125 | 20231204 | 171100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 126 | 20231204 | 171000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 127 | 20231204 | 170900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 128 | 20231204 | 170800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 129 | 20231204 | 170700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 130 | 20231204 | 170600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 131 | 20231204 | 170500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 132 | 20231204 | 170400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 133 | 20231204 | 170300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 134 | 20231204 | 170200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 135 | 20231204 | 170100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 136 | 20231204 | 170000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 137 | 20231204 | 165900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 138 | 20231204 | 165800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 139 | 20231204 | 165700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 140 | 20231204 | 165600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 141 | 20231204 | 165500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 142 | 20231204 | 165400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 143 | 20231204 | 165300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 144 | 20231204 | 165200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 145 | 20231204 | 165100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 146 | 20231204 | 165000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 147 | 20231204 | 164900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 148 | 20231204 | 164800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 149 | 20231204 | 164700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 150 | 20231204 | 164600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 151 | 20231204 | 164500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 152 | 20231204 | 164400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 2689 |
| 153 | 20231204 | 164300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 154 | 20231204 | 164200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 155 | 20231204 | 164100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 156 | 20231204 | 164000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 157 | 20231204 | 163900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 158 | 20231204 | 163800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 159 | 20231204 | 163700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 160 | 20231204 | 163600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 161 | 20231204 | 163500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 162 | 20231204 | 163400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 163 | 20231204 | 163300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 164 | 20231204 | 163200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 165 | 20231204 | 163100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 166 | 20231204 | 163000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 167 | 20231204 | 162900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 168 | 20231204 | 162800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 169 | 20231204 | 162700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 170 | 20231204 | 162600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 171 | 20231204 | 162500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 172 | 20231204 | 162400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 173 | 20231204 | 162300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 174 | 20231204 | 162200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 175 | 20231204 | 162100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 176 | 20231204 | 162000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 177 | 20231204 | 161900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 178 | 20231204 | 161800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 179 | 20231204 | 161700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 180 | 20231204 | 161600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 181 | 20231204 | 161500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 182 | 20231204 | 161400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 2689 |
| 183 | 20231204 | 161300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 184 | 20231204 | 161200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 185 | 20231204 | 161100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 186 | 20231204 | 161000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 187 | 20231204 | 160900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 188 | 20231204 | 160800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 189 | 20231204 | 160700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 190 | 20231204 | 160600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 191 | 20231204 | 160500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 192 | 20231204 | 160400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 193 | 20231204 | 160300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 194 | 20231204 | 160200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 195 | 20231204 | 160100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 196 | 20231204 | 160000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 197 | 20231204 | 155900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 198 | 20231204 | 155800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 199 | 20231204 | 155700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 200 | 20231204 | 155600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 201 | 20231204 | 155500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 202 | 20231204 | 155400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 203 | 20231204 | 155300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 204 | 20231204 | 155200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 205 | 20231204 | 155100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 206 | 20231204 | 155000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 207 | 20231204 | 154900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 208 | 20231204 | 154800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 209 | 20231204 | 154700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 210 | 20231204 | 154600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 211 | 20231204 | 154500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 212 | 20231204 | 154400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 2689 |
| 213 | 20231204 | 154300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 214 | 20231204 | 154200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 215 | 20231204 | 154100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 216 | 20231204 | 154000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 217 | 20231204 | 153900 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 218 | 20231204 | 153800 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 219 | 20231204 | 153700 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 220 | 20231204 | 153600 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 221 | 20231204 | 153500 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 222 | 20231204 | 153400 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 223 | 20231204 | 153300 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 224 | 20231204 | 153200 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 225 | 20231204 | 153100 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 0 |
| 226 | 20231204 | 153000 | 3290697380 | 16120 | 16120 | 16120 | 16120 | 2689 |
| 227 | 20231204 | 152900 | 3247350700 | 16120 | 16120 | 16120 | 16120 | 0 |
| 228 | 20231204 | 152800 | 3247350700 | 16120 | 16120 | 16120 | 16120 | 0 |
| 229 | 20231204 | 152700 | 3247350700 | 16120 | 16120 | 16120 | 16120 | 0 |
| 230 | 20231204 | 152600 | 3247350700 | 16120 | 16120 | 16120 | 16120 | 0 |
| 231 | 20231204 | 152500 | 3247350700 | 16120 | 16120 | 16120 | 16120 | 0 |
| 232 | 20231204 | 152400 | 3247350700 | 16120 | 16120 | 16120 | 16120 | 0 |
| 233 | 20231204 | 152300 | 3247350700 | 16120 | 16120 | 16120 | 16120 | 0 |
| 234 | 20231204 | 152200 | 3247350700 | 16120 | 16120 | 16120 | 16120 | 0 |
| 235 | 20231204 | 152100 | 3247350700 | 16120 | 16120 | 16120 | 16120 | 0 |
| 236 | 20231204 | 152000 | 3247350700 | 16120 | 16120 | 16120 | 16120 | 0 |
| 237 | 20231204 | 151900 | 3247350700 | 16120 | 16110 | 16120 | 16110 | 244 |
| 238 | 20231204 | 151800 | 3243419450 | 16120 | 16090 | 16120 | 16090 | 726 |
| 239 | 20231204 | 151700 | 3231729820 | 16100 | 16080 | 16100 | 16080 | 208 |
| 240 | 20231204 | 151600 | 3228383070 | 16080 | 16070 | 16080 | 16070 | 614 |
| 241 | 20231204 | 151500 | 3218513100 | 16070 | 16070 | 16080 | 16070 | 332 |
| 242 | 20231204 | 151400 | 3213177570 | 16080 | 16080 | 16080 | 16070 | 422 |
| 243 | 20231204 | 151300 | 3206392410 | 16070 | 16080 | 16080 | 16060 | 536 |
| 244 | 20231204 | 151200 | 3197778990 | 16070 | 16070 | 16080 | 16070 | 209 |
| 245 | 20231204 | 151100 | 3194420160 | 16070 | 16070 | 16080 | 16070 | 310 |
| 246 | 20231204 | 151000 | 3189438420 | 16060 | 16060 | 16070 | 16060 | 447 |
| 247 | 20231204 | 150900 | 3182256810 | 16060 | 16070 | 16070 | 16060 | 729 |
| 248 | 20231204 | 150800 | 3170547170 | 16080 | 16070 | 16080 | 16060 | 918 |
| 249 | 20231204 | 150700 | 3155795700 | 16070 | 16060 | 16070 | 16060 | 366 |
| 250 | 20231204 | 150600 | 3149917530 | 16060 | 16070 | 16070 | 16060 | 1080 |
| 251 | 20231204 | 150500 | 3132569610 | 16070 | 16070 | 16070 | 16070 | 68 |
| 252 | 20231204 | 150400 | 3131476850 | 16070 | 16070 | 16070 | 16070 | 653 |
| 253 | 20231204 | 150300 | 3120983140 | 16070 | 16070 | 16070 | 16060 | 2480 |
| 254 | 20231204 | 150200 | 3081131420 | 16070 | 16060 | 16070 | 16060 | 324 |
| 255 | 20231204 | 150100 | 3075927140 | 16060 | 16060 | 16070 | 16060 | 422 |
| 256 | 20231204 | 150000 | 3069147310 | 16070 | 16070 | 16080 | 16070 | 604 |
| 257 | 20231204 | 145900 | 3059441020 | 16070 | 16070 | 16080 | 16070 | 459 |
| 258 | 20231204 | 145800 | 3052064790 | 16070 | 16080 | 16080 | 16070 | 305 |
| 259 | 20231204 | 145700 | 3047162170 | 16070 | 16080 | 16080 | 16070 | 1375 |
| 260 | 20231204 | 145600 | 3025061910 | 16070 | 16070 | 16070 | 16070 | 94 |
| 261 | 20231204 | 145500 | 3023551330 | 16070 | 16080 | 16080 | 16070 | 318 |
| 262 | 20231204 | 145400 | 3018441010 | 16080 | 16070 | 16080 | 16070 | 326 |
| 263 | 20231204 | 145300 | 3013202070 | 16070 | 16080 | 16080 | 16070 | 386 |
| 264 | 20231204 | 145200 | 3006998520 | 16080 | 16070 | 16080 | 16070 | 145 |
| 265 | 20231204 | 145100 | 3004668120 | 16070 | 16070 | 16070 | 16070 | 903 |
| 266 | 20231204 | 145000 | 2990156910 | 16080 | 16070 | 16080 | 16070 | 393 |
| 267 | 20231204 | 144900 | 2983841350 | 16070 | 16080 | 16080 | 16070 | 112 |
| 268 | 20231204 | 144800 | 2982041360 | 16080 | 16090 | 16090 | 16080 | 230 |
| 269 | 20231204 | 144700 | 2978342930 | 16080 | 16080 | 16080 | 16080 | 207 |
| 270 | 20231204 | 144600 | 2975014370 | 16070 | 16070 | 16090 | 16070 | 4446 |
| 271 | 20231204 | 144500 | 2903546730 | 16070 | 16060 | 16070 | 16060 | 405 |
| 272 | 20231204 | 144400 | 2897042170 | 16070 | 16080 | 16080 | 16060 | 299 |
| 273 | 20231204 | 144300 | 2892237460 | 16080 | 16070 | 16080 | 16070 | 51 |
| 274 | 20231204 | 144200 | 2891417680 | 16070 | 16080 | 16080 | 16070 | 694 |
| 275 | 20231204 | 144100 | 2880264780 | 16080 | 16080 | 16090 | 16080 | 1180 |
| 276 | 20231204 | 144000 | 2861290170 | 16080 | 16100 | 16100 | 16080 | 718 |
| 277 | 20231204 | 143900 | 2849738280 | 16090 | 16090 | 16100 | 16090 | 314 |
| 278 | 20231204 | 143800 | 2844686010 | 16090 | 16100 | 16100 | 16090 | 262 |
| 279 | 20231204 | 143700 | 2840470420 | 16100 | 16110 | 16110 | 16100 | 166 |
| 280 | 20231204 | 143600 | 2837797620 | 16120 | 16100 | 16120 | 16100 | 4050 |
| 281 | 20231204 | 143500 | 2772585630 | 16100 | 16090 | 16100 | 16080 | 652 |
| 282 | 20231204 | 143400 | 2762097480 | 16090 | 16090 | 16100 | 16090 | 1611 |
| 283 | 20231204 | 143300 | 2736175850 | 16080 | 16080 | 16090 | 16080 | 252 |
| 284 | 20231204 | 143200 | 2732122860 | 16080 | 16090 | 16090 | 16080 | 315 |
| 285 | 20231204 | 143100 | 2727057640 | 16080 | 16080 | 16080 | 16080 | 233 |
| 286 | 20231204 | 143000 | 2723311000 | 16080 | 16090 | 16090 | 16080 | 321 |
| 287 | 20231204 | 142900 | 2718149310 | 16080 | 16090 | 16090 | 16080 | 233 |
| 288 | 20231204 | 142800 | 2714402370 | 16090 | 16080 | 16090 | 16080 | 329 |
| 289 | 20231204 | 142700 | 2709111890 | 16080 | 16080 | 16090 | 16080 | 357 |
| 290 | 20231204 | 142600 | 2703371310 | 16090 | 16080 | 16090 | 16070 | 763 |
| 291 | 20231204 | 142500 | 2691100350 | 16080 | 16070 | 16080 | 16070 | 704 |
| 292 | 20231204 | 142400 | 2679780960 | 16080 | 16080 | 16080 | 16080 | 289 |
| 293 | 20231204 | 142300 | 2675133840 | 16080 | 16080 | 16090 | 16080 | 2062 |
| 294 | 20231204 | 142200 | 2641976590 | 16080 | 16100 | 16100 | 16080 | 2250 |
| 295 | 20231204 | 142100 | 2605768360 | 16110 | 16100 | 16110 | 16100 | 1117 |
| 296 | 20231204 | 142000 | 2587784640 | 16100 | 16100 | 16100 | 16100 | 810 |
| 297 | 20231204 | 141900 | 2574743640 | 16110 | 16100 | 16110 | 16100 | 347 |
| 298 | 20231204 | 141800 | 2569156790 | 16100 | 16110 | 16110 | 16100 | 138 |
| 299 | 20231204 | 141700 | 2566934900 | 16110 | 16100 | 16110 | 16100 | 2042 |
| 300 | 20231204 | 141600 | 2534040380 | 16100 | 16100 | 16110 | 16100 | 1354 |
| 301 | 20231204 | 141500 | 2512240920 | 16100 | 16110 | 16110 | 16100 | 174 |
| 302 | 20231204 | 141400 | 2509438800 | 16110 | 16100 | 16110 | 16100 | 592 |
| 303 | 20231204 | 141300 | 2499905100 | 16110 | 16110 | 16110 | 16100 | 370 |
| 304 | 20231204 | 141200 | 2493947200 | 16110 | 16100 | 16110 | 16100 | 280 |
| 305 | 20231204 | 141100 | 2489438740 | 16100 | 16110 | 16110 | 16100 | 176 |
| 306 | 20231204 | 141000 | 2486604910 | 16100 | 16110 | 16110 | 16100 | 1164 |
| 307 | 20231204 | 140900 | 2467862090 | 16100 | 16110 | 16110 | 16100 | 643 |
| 308 | 20231204 | 140800 | 2457503680 | 16110 | 16110 | 16120 | 16110 | 659 |
| 309 | 20231204 | 140700 | 2446886190 | 16110 | 16110 | 16110 | 16110 | 848 |
| 310 | 20231204 | 140600 | 2433224910 | 16110 | 16110 | 16120 | 16110 | 208 |
| 311 | 20231204 | 140500 | 2429873850 | 16110 | 16120 | 16120 | 16110 | 375 |
| 312 | 20231204 | 140400 | 2423832260 | 16120 | 16130 | 16140 | 16120 | 1878 |
| 313 | 20231204 | 140300 | 2393547350 | 16130 | 16140 | 16140 | 16130 | 424 |
| 314 | 20231204 | 140200 | 2386708170 | 16140 | 16140 | 16140 | 16130 | 151 |
| 315 | 20231204 | 140100 | 2384271620 | 16140 | 16140 | 16140 | 16130 | 911 |
| 316 | 20231204 | 140000 | 2369569010 | 16140 | 16150 | 16150 | 16140 | 691 |
| 317 | 20231204 | 135900 | 2358410810 | 16150 | 16160 | 16160 | 16150 | 1104 |
| 318 | 20231204 | 135800 | 2340581170 | 16160 | 16170 | 16170 | 16160 | 593 |
| 319 | 20231204 | 135700 | 2330997730 | 16170 | 16170 | 16170 | 16160 | 1981 |
| 320 | 20231204 | 135600 | 2298968160 | 16170 | 16180 | 16180 | 16170 | 245 |
| 321 | 20231204 | 135500 | 2295006420 | 16180 | 16190 | 16190 | 16180 | 386 |
| 322 | 20231204 | 135400 | 2288760930 | 16190 | 16180 | 16190 | 16170 | 509 |
| 323 | 20231204 | 135300 | 2280528200 | 16180 | 16180 | 16180 | 16170 | 165 |
| 324 | 20231204 | 135200 | 2277859370 | 16180 | 16180 | 16180 | 16170 | 297 |
| 325 | 20231204 | 135100 | 2273055450 | 16170 | 16180 | 16180 | 16170 | 351 |
| 326 | 20231204 | 135000 | 2267378560 | 16180 | 16180 | 16190 | 16180 | 271 |
| 327 | 20231204 | 134900 | 2262993770 | 16180 | 16180 | 16180 | 16170 | 413 |
| 328 | 20231204 | 134800 | 2256312370 | 16180 | 16190 | 16190 | 16180 | 493 |
| 329 | 20231204 | 134700 | 2248334460 | 16180 | 16180 | 16180 | 16180 | 231 |
| 330 | 20231204 | 134600 | 2244596880 | 16180 | 16180 | 16190 | 16180 | 309 |
| 331 | 20231204 | 134500 | 2239596060 | 16190 | 16180 | 16190 | 16180 | 291 |
| 332 | 20231204 | 134400 | 2234887310 | 16180 | 16180 | 16190 | 16180 | 869 |
| 333 | 20231204 | 134300 | 2220823880 | 16180 | 16190 | 16190 | 16180 | 253 |
| 334 | 20231204 | 134200 | 2216730200 | 16190 | 16190 | 16190 | 16180 | 448 |
| 335 | 20231204 | 134100 | 2209480360 | 16190 | 16190 | 16190 | 16180 | 1304 |
| 336 | 20231204 | 134000 | 2188370190 | 16210 | 16200 | 16210 | 16190 | 452 |
| 337 | 20231204 | 133900 | 2181052190 | 16190 | 16190 | 16190 | 16180 | 1401 |
| 338 | 20231204 | 133800 | 2158370100 | 16190 | 16230 | 16230 | 16190 | 6672 |
| 339 | 20231204 | 133700 | 2050262990 | 16230 | 16240 | 16250 | 16230 | 3886 |
| 340 | 20231204 | 133600 | 1987170340 | 16240 | 16240 | 16240 | 16240 | 259 |
| 341 | 20231204 | 133500 | 1982964180 | 16240 | 16250 | 16250 | 16240 | 553 |
| 342 | 20231204 | 133400 | 1973981070 | 16250 | 16250 | 16250 | 16240 | 955 |
| 343 | 20231204 | 133300 | 1958462910 | 16250 | 16260 | 16260 | 16250 | 433 |
| 344 | 20231204 | 133200 | 1951426460 | 16250 | 16260 | 16260 | 16250 | 923 |
| 345 | 20231204 | 133100 | 1936427670 | 16260 | 16260 | 16260 | 16250 | 896 |
| 346 | 20231204 | 133000 | 1921860310 | 16260 | 16260 | 16260 | 16260 | 560 |
| 347 | 20231204 | 132900 | 1912754710 | 16260 | 16260 | 16260 | 16260 | 1047 |
| 348 | 20231204 | 132800 | 1895730490 | 16260 | 16250 | 16260 | 16250 | 82 |
| 349 | 20231204 | 132700 | 1894397340 | 16250 | 16260 | 16260 | 16250 | 450 |
| 350 | 20231204 | 132600 | 1887082070 | 16250 | 16260 | 16260 | 16250 | 379 |
| 351 | 20231204 | 132500 | 1880922980 | 16260 | 16260 | 16260 | 16260 | 782 |
| 352 | 20231204 | 132400 | 1868207660 | 16250 | 16260 | 16260 | 16250 | 242 |
| 353 | 20231204 | 132300 | 1864274960 | 16250 | 16250 | 16250 | 16250 | 153 |
| 354 | 20231204 | 132200 | 1861788710 | 16250 | 16250 | 16260 | 16250 | 239 |
| 355 | 20231204 | 132100 | 1857904860 | 16260 | 16250 | 16260 | 16250 | 300 |
| 356 | 20231204 | 132000 | 1853027860 | 16260 | 16260 | 16260 | 16250 | 66 |
| 357 | 20231204 | 131900 | 1851954830 | 16250 | 16260 | 16260 | 16250 | 145 |
| 358 | 20231204 | 131800 | 1849597870 | 16250 | 16260 | 16260 | 16250 | 82 |
| 359 | 20231204 | 131700 | 1848265150 | 16260 | 16250 | 16260 | 16250 | 130 |
| 360 | 20231204 | 131600 | 1846152090 | 16270 | 16250 | 16270 | 16250 | 279 |
| 361 | 20231204 | 131500 | 1841616050 | 16260 | 16250 | 16260 | 16250 | 496 |
| 362 | 20231204 | 131400 | 1833551950 | 16250 | 16260 | 16260 | 16250 | 135 |
| 363 | 20231204 | 131300 | 1831358040 | 16250 | 16250 | 16260 | 16250 | 146 |
| 364 | 20231204 | 131200 | 1828985440 | 16250 | 16250 | 16250 | 16250 | 144 |
| 365 | 20231204 | 131100 | 1826645440 | 16250 | 16250 | 16250 | 16250 | 59 |
| 366 | 20231204 | 131000 | 1825686690 | 16250 | 16250 | 16260 | 16250 | 113 |
| 367 | 20231204 | 130900 | 1823850370 | 16250 | 16260 | 16260 | 16250 | 125 |
| 368 | 20231204 | 130800 | 1821819100 | 16250 | 16260 | 16260 | 16250 | 112 |
| 369 | 20231204 | 130700 | 1819999060 | 16250 | 16260 | 16260 | 16250 | 1425 |
| 370 | 20231204 | 130600 | 1796829280 | 16270 | 16260 | 16270 | 16260 | 135 |
| 371 | 20231204 | 130500 | 1794634070 | 16260 | 16260 | 16260 | 16260 | 179 |
| 372 | 20231204 | 130400 | 1791723530 | 16260 | 16260 | 16270 | 16260 | 133 |
| 373 | 20231204 | 130300 | 1789560790 | 16260 | 16260 | 16270 | 16260 | 67 |
| 374 | 20231204 | 130200 | 1788471270 | 16260 | 16260 | 16260 | 16260 | 118 |
| 375 | 20231204 | 130100 | 1786552590 | 16260 | 16260 | 16270 | 16260 | 173 |
| 376 | 20231204 | 130000 | 1783739120 | 16260 | 16260 | 16260 | 16260 | 49 |
| 377 | 20231204 | 125900 | 1782942380 | 16270 | 16270 | 16270 | 16270 | 14 |
| 378 | 20231204 | 125800 | 1782714600 | 16270 | 16260 | 16270 | 16260 | 262 |
| 379 | 20231204 | 125700 | 1778452370 | 16270 | 16260 | 16270 | 16260 | 62 |
| 380 | 20231204 | 125600 | 1777444210 | 16260 | 16260 | 16260 | 16260 | 163 |
| 381 | 20231204 | 125500 | 1774793830 | 16260 | 16260 | 16270 | 16260 | 127 |
| 382 | 20231204 | 125400 | 1772728800 | 16260 | 16260 | 16260 | 16260 | 83 |
| 383 | 20231204 | 125300 | 1771379220 | 16260 | 16270 | 16270 | 16260 | 43 |
| 384 | 20231204 | 125200 | 1770679630 | 16260 | 16260 | 16270 | 16260 | 265 |
| 385 | 20231204 | 125100 | 1766370110 | 16260 | 16270 | 16270 | 16260 | 246 |
| 386 | 20231204 | 125000 | 1762369890 | 16270 | 16270 | 16270 | 16270 | 94 |
| 387 | 20231204 | 124900 | 1760840510 | 16270 | 16280 | 16280 | 16270 | 393 |
| 388 | 20231204 | 124800 | 1754446230 | 16280 | 16280 | 16280 | 16280 | 112 |
| 389 | 20231204 | 124700 | 1752622870 | 16280 | 16280 | 16280 | 16280 | 135 |
| 390 | 20231204 | 124600 | 1750425070 | 16280 | 16270 | 16280 | 16270 | 719 |
| 391 | 20231204 | 124500 | 1738724110 | 16270 | 16260 | 16270 | 16260 | 340 |
| 392 | 20231204 | 124400 | 1733193690 | 16260 | 16270 | 16280 | 16260 | 1549 |
| 393 | 20231204 | 124300 | 1707991850 | 16270 | 16270 | 16270 | 16270 | 74 |
| 394 | 20231204 | 124200 | 1706787870 | 16280 | 16270 | 16280 | 16270 | 55 |
| 395 | 20231204 | 124100 | 1705892820 | 16280 | 16280 | 16280 | 16270 | 57 |
| 396 | 20231204 | 124000 | 1704965190 | 16270 | 16270 | 16270 | 16270 | 57 |
| 397 | 20231204 | 123900 | 1704037800 | 16270 | 16270 | 16270 | 16270 | 52 |
| 398 | 20231204 | 123800 | 1703191760 | 16270 | 16280 | 16280 | 16270 | 84 |
| 399 | 20231204 | 123700 | 1701825070 | 16270 | 16270 | 16270 | 16270 | 225 |
| 400 | 20231204 | 123600 | 1698164320 | 16280 | 16270 | 16280 | 16270 | 73 |
| 401 | 20231204 | 123500 | 1696976530 | 16270 | 16280 | 16280 | 16270 | 58 |
| 402 | 20231204 | 123400 | 1696032670 | 16270 | 16270 | 16280 | 16270 | 89 |
| 403 | 20231204 | 123300 | 1694584380 | 16280 | 16280 | 16280 | 16280 | 40 |
| 404 | 20231204 | 123200 | 1693933180 | 16280 | 16280 | 16280 | 16280 | 450 |
| 405 | 20231204 | 123100 | 1686607180 | 16270 | 16270 | 16270 | 16270 | 67 |
| 406 | 20231204 | 123000 | 1685517090 | 16270 | 16280 | 16280 | 16270 | 530 |
| 407 | 20231204 | 122900 | 1676889220 | 16280 | 16280 | 16280 | 16280 | 53 |
| 408 | 20231204 | 122800 | 1676026380 | 16280 | 16280 | 16280 | 16280 | 51 |
| 409 | 20231204 | 122700 | 1675196100 | 16280 | 16290 | 16290 | 16280 | 82 |
| 410 | 20231204 | 122600 | 1673860910 | 16290 | 16290 | 16290 | 16290 | 47 |
| 411 | 20231204 | 122500 | 1673095280 | 16280 | 16280 | 16280 | 16280 | 114 |
| 412 | 20231204 | 122400 | 1671239360 | 16280 | 16290 | 16290 | 16280 | 25 |
| 413 | 20231204 | 122300 | 1670832340 | 16280 | 16280 | 16280 | 16280 | 112 |
| 414 | 20231204 | 122200 | 1669008980 | 16280 | 16280 | 16290 | 16280 | 104 |
| 415 | 20231204 | 122100 | 1667315850 | 16280 | 16290 | 16290 | 16280 | 38 |
| 416 | 20231204 | 122000 | 1666697170 | 16290 | 16300 | 16300 | 16290 | 2 |
| 417 | 20231204 | 121900 | 1666664580 | 16300 | 16280 | 16300 | 16280 | 425 |
| 418 | 20231204 | 121800 | 1659743520 | 16280 | 16280 | 16290 | 16280 | 79 |
| 419 | 20231204 | 121700 | 1658457090 | 16290 | 16290 | 16290 | 16290 | 10 |
| 420 | 20231204 | 121600 | 1658294190 | 16280 | 16290 | 16290 | 16280 | 21 |
| 421 | 20231204 | 121500 | 1657952300 | 16290 | 16290 | 16290 | 16280 | 166 |
| 422 | 20231204 | 121400 | 1655248630 | 16280 | 16290 | 16290 | 16280 | 190 |
| 423 | 20231204 | 121300 | 1652153790 | 16290 | 16290 | 16290 | 16290 | 31 |
| 424 | 20231204 | 121200 | 1651648800 | 16290 | 16290 | 16290 | 16290 | 58 |
| 425 | 20231204 | 121100 | 1650703980 | 16300 | 16300 | 16300 | 16300 | 30 |
| 426 | 20231204 | 121000 | 1650214980 | 16300 | 16300 | 16300 | 16300 | 10 |
| 427 | 20231204 | 120900 | 1650051980 | 16300 | 16290 | 16300 | 16290 | 300 |
| 428 | 20231204 | 120800 | 1645164880 | 16300 | 16300 | 16300 | 16280 | 77 |
| 429 | 20231204 | 120700 | 1643910480 | 16280 | 16280 | 16290 | 16280 | 432 |
| 430 | 20231204 | 120600 | 1636875390 | 16290 | 16280 | 16290 | 16280 | 46 |
| 431 | 20231204 | 120500 | 1636126290 | 16280 | 16300 | 16300 | 16280 | 51 |
| 432 | 20231204 | 120400 | 1635295540 | 16300 | 16300 | 16300 | 16300 | 0 |
| 433 | 20231204 | 120300 | 1635295540 | 16300 | 16290 | 16300 | 16290 | 319 |
| 434 | 20231204 | 120200 | 1630098860 | 16290 | 16290 | 16290 | 16290 | 10 |
| 435 | 20231204 | 120100 | 1629935960 | 16290 | 16290 | 16290 | 16290 | 6 |
| 436 | 20231204 | 120000 | 1629838220 | 16280 | 16280 | 16280 | 16280 | 0 |
| 437 | 20231204 | 115900 | 1629838220 | 16280 | 16280 | 16280 | 16280 | 201 |
| 438 | 20231204 | 115800 | 1626565940 | 16280 | 16280 | 16280 | 16280 | 32 |
| 439 | 20231204 | 115700 | 1626044980 | 16280 | 16280 | 16280 | 16280 | 128 |
| 440 | 20231204 | 115600 | 1623961140 | 16280 | 16280 | 16280 | 16280 | 2 |
| 441 | 20231204 | 115500 | 1623928580 | 16270 | 16260 | 16270 | 16260 | 56 |
| 442 | 20231204 | 115400 | 1623017470 | 16270 | 16270 | 16270 | 16270 | 328 |
| 443 | 20231204 | 115300 | 1617680910 | 16260 | 16270 | 16270 | 16260 | 572 |
| 444 | 20231204 | 115200 | 1608380160 | 16260 | 16270 | 16270 | 16260 | 41 |
| 445 | 20231204 | 115100 | 1607713110 | 16270 | 16270 | 16270 | 16270 | 82 |
| 446 | 20231204 | 115000 | 1606378970 | 16270 | 16270 | 16270 | 16270 | 2 |
| 447 | 20231204 | 114900 | 1606346430 | 16270 | 16270 | 16280 | 16260 | 516 |
| 448 | 20231204 | 114800 | 1597951840 | 16270 | 16280 | 16280 | 16260 | 514 |
| 449 | 20231204 | 114700 | 1589586350 | 16280 | 16270 | 16280 | 16270 | 620 |
| 450 | 20231204 | 114600 | 1579493210 | 16270 | 16270 | 16270 | 16270 | 77 |
| 451 | 20231204 | 114500 | 1578240420 | 16280 | 16270 | 16280 | 16270 | 77 |
| 452 | 20231204 | 114400 | 1576987360 | 16280 | 16280 | 16280 | 16280 | 7 |
| 453 | 20231204 | 114300 | 1576873400 | 16280 | 16280 | 16280 | 16280 | 7 |
| 454 | 20231204 | 114200 | 1576759440 | 16280 | 16280 | 16280 | 16280 | 110 |
| 455 | 20231204 | 114100 | 1574968640 | 16280 | 16290 | 16290 | 16280 | 53 |
| 456 | 20231204 | 114000 | 1574105680 | 16290 | 16290 | 16290 | 16290 | 6 |
| 457 | 20231204 | 113900 | 1574007940 | 16290 | 16290 | 16290 | 16290 | 4 |
| 458 | 20231204 | 113800 | 1573942780 | 16290 | 16280 | 16290 | 16280 | 214 |
| 459 | 20231204 | 113700 | 1570457020 | 16270 | 16270 | 16270 | 16270 | 544 |
| 460 | 20231204 | 113600 | 1561606140 | 16270 | 16270 | 16270 | 16270 | 34 |
| 461 | 20231204 | 113500 | 1561052960 | 16270 | 16290 | 16290 | 16270 | 49 |
| 462 | 20231204 | 113400 | 1560255200 | 16290 | 16290 | 16290 | 16290 | 54 |
| 463 | 20231204 | 113300 | 1559375540 | 16290 | 16280 | 16290 | 16280 | 220 |
| 464 | 20231204 | 113200 | 1555793850 | 16260 | 16250 | 16280 | 16250 | 1901 |
| 465 | 20231204 | 113100 | 1524883480 | 16250 | 16250 | 16250 | 16250 | 48 |
| 466 | 20231204 | 113000 | 1524103480 | 16250 | 16250 | 16250 | 16250 | 82 |
| 467 | 20231204 | 112900 | 1522770980 | 16250 | 16260 | 16260 | 16250 | 179 |
| 468 | 20231204 | 112800 | 1519861470 | 16260 | 16250 | 16260 | 16250 | 199 |
| 469 | 20231204 | 112700 | 1516627600 | 16260 | 16260 | 16260 | 16250 | 175 |
| 470 | 20231204 | 112600 | 1513783620 | 16260 | 16260 | 16260 | 16250 | 150 |
| 471 | 20231204 | 112500 | 1511345380 | 16260 | 16260 | 16260 | 16260 | 2 |
| 472 | 20231204 | 112400 | 1511312860 | 16260 | 16270 | 16270 | 16260 | 1024 |
| 473 | 20231204 | 112300 | 1494661450 | 16270 | 16270 | 16270 | 16270 | 2 |
| 474 | 20231204 | 112200 | 1494628910 | 16270 | 16270 | 16270 | 16270 | 11 |
| 475 | 20231204 | 112100 | 1494449940 | 16270 | 16270 | 16270 | 16260 | 193 |
| 476 | 20231204 | 112000 | 1491310930 | 16270 | 16270 | 16270 | 16260 | 452 |
| 477 | 20231204 | 111900 | 1483958160 | 16270 | 16260 | 16270 | 16260 | 159 |
| 478 | 20231204 | 111800 | 1481372520 | 16260 | 16260 | 16260 | 16260 | 80 |
| 479 | 20231204 | 111700 | 1480071720 | 16260 | 16260 | 16270 | 16260 | 226 |
| 480 | 20231204 | 111600 | 1476396930 | 16260 | 16270 | 16270 | 16260 | 151 |
| 481 | 20231204 | 111500 | 1473941510 | 16260 | 16280 | 16290 | 16260 | 1638 |
| 482 | 20231204 | 111400 | 1447282480 | 16280 | 16290 | 16290 | 16280 | 236 |
| 483 | 20231204 | 111300 | 1443440310 | 16290 | 16290 | 16290 | 16280 | 119 |
| 484 | 20231204 | 111200 | 1441502240 | 16290 | 16280 | 16290 | 16280 | 200 |
| 485 | 20231204 | 111100 | 1438246120 | 16290 | 16280 | 16290 | 16280 | 346 |
| 486 | 20231204 | 111000 | 1432613210 | 16280 | 16290 | 16290 | 16280 | 151 |
| 487 | 20231204 | 110900 | 1430154850 | 16280 | 16280 | 16290 | 16280 | 149 |
| 488 | 20231204 | 110800 | 1427728930 | 16290 | 16290 | 16290 | 16280 | 74 |
| 489 | 20231204 | 110700 | 1426523810 | 16290 | 16290 | 16290 | 16290 | 24 |
| 490 | 20231204 | 110600 | 1426132850 | 16290 | 16290 | 16290 | 16290 | 162 |
| 491 | 20231204 | 110500 | 1423493870 | 16290 | 16290 | 16290 | 16280 | 112 |
| 492 | 20231204 | 110400 | 1421669590 | 16290 | 16300 | 16310 | 16290 | 4688 |
| 493 | 20231204 | 110300 | 1345269890 | 16310 | 16300 | 16310 | 16300 | 181 |
| 494 | 20231204 | 110200 | 1342319570 | 16300 | 16300 | 16300 | 16300 | 404 |
| 495 | 20231204 | 110100 | 1335734370 | 16300 | 16300 | 16300 | 16300 | 240 |
| 496 | 20231204 | 110000 | 1331822370 | 16300 | 16300 | 16310 | 16300 | 193 |
| 497 | 20231204 | 105900 | 1328676370 | 16300 | 16310 | 16310 | 16300 | 128 |
| 498 | 20231204 | 105800 | 1326589310 | 16310 | 16310 | 16320 | 16310 | 939 |
| 499 | 20231204 | 105700 | 1311274200 | 16310 | 16310 | 16310 | 16310 | 13 |
| 500 | 20231204 | 105600 | 1311062170 | 16320 | 16320 | 16320 | 16320 | 20 |
| 501 | 20231204 | 105500 | 1310735770 | 16310 | 16310 | 16310 | 16310 | 131 |
| 502 | 20231204 | 105400 | 1308599160 | 16300 | 16310 | 16310 | 16300 | 2370 |
| 503 | 20231204 | 105300 | 1269944750 | 16300 | 16310 | 16310 | 16300 | 1635 |
| 504 | 20231204 | 105200 | 1243292480 | 16310 | 16300 | 16310 | 16300 | 179 |
| 505 | 20231204 | 105100 | 1240373820 | 16300 | 16300 | 16310 | 16300 | 160 |
| 506 | 20231204 | 105000 | 1237765260 | 16310 | 16310 | 16310 | 16300 | 298 |
| 507 | 20231204 | 104900 | 1232907830 | 16310 | 16310 | 16310 | 16300 | 317 |
| 508 | 20231204 | 104800 | 1227737800 | 16300 | 16310 | 16310 | 16300 | 40 |
| 509 | 20231204 | 104700 | 1227085460 | 16310 | 16310 | 16310 | 16310 | 226 |
| 510 | 20231204 | 104600 | 1223399400 | 16310 | 16310 | 16310 | 16300 | 809 |
| 511 | 20231204 | 104500 | 1210210400 | 16300 | 16310 | 16310 | 16300 | 676 |
| 512 | 20231204 | 104400 | 1199185220 | 16320 | 16320 | 16320 | 16310 | 200 |
| 513 | 20231204 | 104300 | 1195922930 | 16320 | 16320 | 16320 | 16320 | 167 |
| 514 | 20231204 | 104200 | 1193197490 | 16320 | 16310 | 16320 | 16310 | 350 |
| 515 | 20231204 | 104100 | 1187487990 | 16320 | 16310 | 16320 | 16310 | 183 |
| 516 | 20231204 | 104000 | 1184503240 | 16310 | 16330 | 16330 | 16310 | 316 |
| 517 | 20231204 | 103900 | 1179348350 | 16320 | 16320 | 16320 | 16320 | 166 |
| 518 | 20231204 | 103800 | 1176639230 | 16320 | 16320 | 16320 | 16320 | 153 |
| 519 | 20231204 | 103700 | 1174142270 | 16320 | 16330 | 16330 | 16320 | 370 |
| 520 | 20231204 | 103600 | 1168103850 | 16320 | 16320 | 16330 | 16320 | 1592 |
| 521 | 20231204 | 103500 | 1142120770 | 16320 | 16330 | 16340 | 16320 | 496 |
| 522 | 20231204 | 103400 | 1134021740 | 16330 | 16330 | 16330 | 16330 | 116 |
| 523 | 20231204 | 103300 | 1132127460 | 16340 | 16330 | 16340 | 16330 | 288 |
| 524 | 20231204 | 103200 | 1127424390 | 16340 | 16340 | 16340 | 16330 | 151 |
| 525 | 20231204 | 103100 | 1124957720 | 16330 | 16330 | 16330 | 16330 | 126 |
| 526 | 20231204 | 103000 | 1122900140 | 16340 | 16330 | 16340 | 16330 | 134 |
| 527 | 20231204 | 102900 | 1120711620 | 16340 | 16350 | 16350 | 16340 | 305 |
| 528 | 20231204 | 102800 | 1115727860 | 16340 | 16340 | 16340 | 16340 | 97 |
| 529 | 20231204 | 102700 | 1114142880 | 16340 | 16340 | 16350 | 16340 | 172 |
| 530 | 20231204 | 102600 | 1111332380 | 16350 | 16350 | 16350 | 16350 | 50 |
| 531 | 20231204 | 102500 | 1110514880 | 16350 | 16350 | 16350 | 16350 | 600 |
| 532 | 20231204 | 102400 | 1100704880 | 16360 | 16350 | 16360 | 16350 | 82 |
| 533 | 20231204 | 102300 | 1099363660 | 16350 | 16360 | 16360 | 16350 | 23 |
| 534 | 20231204 | 102200 | 1098987580 | 16360 | 16360 | 16360 | 16360 | 92 |
| 535 | 20231204 | 102100 | 1097482460 | 16360 | 16360 | 16360 | 16350 | 93 |
| 536 | 20231204 | 102000 | 1095961590 | 16360 | 16370 | 16370 | 16360 | 114 |
| 537 | 20231204 | 101900 | 1094096540 | 16370 | 16370 | 16370 | 16360 | 666 |
| 538 | 20231204 | 101800 | 1083198920 | 16370 | 16370 | 16370 | 16370 | 19 |
| 539 | 20231204 | 101700 | 1082887890 | 16370 | 16370 | 16380 | 16370 | 302 |
| 540 | 20231204 | 101600 | 1077942140 | 16370 | 16380 | 16380 | 16370 | 248 |
| 541 | 20231204 | 101500 | 1073882330 | 16380 | 16370 | 16380 | 16370 | 155 |
| 542 | 20231204 | 101400 | 1071344820 | 16370 | 16380 | 16380 | 16370 | 607 |
| 543 | 20231204 | 101300 | 1061407240 | 16380 | 16360 | 16380 | 16360 | 558 |
| 544 | 20231204 | 101200 | 1052275770 | 16350 | 16340 | 16350 | 16340 | 971 |
| 545 | 20231204 | 101100 | 1036408640 | 16340 | 16340 | 16340 | 16340 | 383 |
| 546 | 20231204 | 101000 | 1030150420 | 16340 | 16350 | 16350 | 16340 | 615 |
| 547 | 20231204 | 100900 | 1020096090 | 16350 | 16350 | 16350 | 16340 | 522 |
| 548 | 20231204 | 100800 | 1011562520 | 16340 | 16350 | 16350 | 16340 | 102 |
| 549 | 20231204 | 100700 | 1009895720 | 16350 | 16340 | 16350 | 16340 | 846 |
| 550 | 20231204 | 100600 | 996071550 | 16340 | 16340 | 16350 | 16340 | 302 |
| 551 | 20231204 | 100500 | 991136550 | 16340 | 16340 | 16350 | 16340 | 405 |
| 552 | 20231204 | 100400 | 984518680 | 16350 | 16370 | 16370 | 16350 | 1449 |
| 553 | 20231204 | 100300 | 960820310 | 16360 | 16370 | 16370 | 16360 | 448 |
| 554 | 20231204 | 100200 | 953489200 | 16380 | 16370 | 16380 | 16370 | 243 |
| 555 | 20231204 | 100100 | 949511240 | 16380 | 16380 | 16380 | 16370 | 279 |
| 556 | 20231204 | 100000 | 944942830 | 16380 | 16380 | 16380 | 16370 | 310 |
| 557 | 20231204 | 095900 | 939866290 | 16380 | 16380 | 16390 | 16380 | 597 |
| 558 | 20231204 | 095800 | 930087410 | 16380 | 16390 | 16390 | 16380 | 558 |
| 559 | 20231204 | 095700 | 920947340 | 16390 | 16380 | 16390 | 16380 | 397 |
| 560 | 20231204 | 095600 | 914442430 | 16390 | 16390 | 16390 | 16390 | 839 |
| 561 | 20231204 | 095500 | 900691220 | 16390 | 16390 | 16400 | 16390 | 541 |
| 562 | 20231204 | 095400 | 891824210 | 16400 | 16400 | 16400 | 16400 | 131 |
| 563 | 20231204 | 095300 | 889675810 | 16390 | 16400 | 16400 | 16390 | 587 |
| 564 | 20231204 | 095200 | 880050920 | 16400 | 16400 | 16400 | 16400 | 130 |
| 565 | 20231204 | 095100 | 877918920 | 16400 | 16400 | 16400 | 16390 | 87 |
| 566 | 20231204 | 095000 | 876492620 | 16390 | 16400 | 16400 | 16390 | 881 |
| 567 | 20231204 | 094900 | 862045520 | 16400 | 16400 | 16400 | 16400 | 65 |
| 568 | 20231204 | 094800 | 860979520 | 16390 | 16420 | 16420 | 16390 | 3704 |
| 569 | 20231204 | 094700 | 800228920 | 16420 | 16420 | 16420 | 16420 | 39 |
| 570 | 20231204 | 094600 | 799588540 | 16420 | 16420 | 16420 | 16420 | 203 |
| 571 | 20231204 | 094500 | 796255280 | 16420 | 16420 | 16420 | 16410 | 572 |
| 572 | 20231204 | 094400 | 786865600 | 16410 | 16420 | 16420 | 16410 | 341 |
| 573 | 20231204 | 094300 | 781268970 | 16410 | 16430 | 16430 | 16410 | 187 |
| 574 | 20231204 | 094200 | 778198630 | 16420 | 16420 | 16420 | 16420 | 273 |
| 575 | 20231204 | 094100 | 773715970 | 16410 | 16410 | 16410 | 16400 | 989 |
| 576 | 20231204 | 094000 | 757487130 | 16410 | 16410 | 16410 | 16400 | 442 |
| 577 | 20231204 | 093900 | 750236630 | 16410 | 16400 | 16410 | 16400 | 142 |
| 578 | 20231204 | 093800 | 747906610 | 16410 | 16410 | 16410 | 16400 | 562 |
| 579 | 20231204 | 093700 | 738688160 | 16410 | 16410 | 16410 | 16400 | 321 |
| 580 | 20231204 | 093600 | 733421550 | 16410 | 16410 | 16410 | 16410 | 134 |
| 581 | 20231204 | 093500 | 731222610 | 16410 | 16430 | 16430 | 16400 | 1697 |
| 582 | 20231204 | 093400 | 703378800 | 16420 | 16430 | 16440 | 16420 | 809 |
| 583 | 20231204 | 093300 | 690088500 | 16430 | 16420 | 16430 | 16420 | 455 |
| 584 | 20231204 | 093200 | 682617340 | 16430 | 16410 | 16430 | 16410 | 210 |
| 585 | 20231204 | 093100 | 679167100 | 16410 | 16410 | 16440 | 16410 | 1057 |
| 586 | 20231204 | 093000 | 661812870 | 16410 | 16420 | 16420 | 16400 | 1375 |
| 587 | 20231204 | 092900 | 639249050 | 16410 | 16430 | 16430 | 16410 | 1996 |
| 588 | 20231204 | 092800 | 606482690 | 16430 | 16440 | 16440 | 16430 | 661 |
| 589 | 20231204 | 092700 | 595620780 | 16440 | 16450 | 16450 | 16430 | 1936 |
| 590 | 20231204 | 092600 | 563796540 | 16450 | 16470 | 16470 | 16450 | 438 |
| 591 | 20231204 | 092500 | 556587960 | 16470 | 16470 | 16470 | 16470 | 994 |
| 592 | 20231204 | 092400 | 540216780 | 16470 | 16500 | 16510 | 16470 | 4626 |
| 593 | 20231204 | 092300 | 463934860 | 16500 | 16500 | 16500 | 16490 | 254 |
| 594 | 20231204 | 092200 | 459745360 | 16500 | 16500 | 16500 | 16490 | 40 |
| 595 | 20231204 | 092100 | 459085370 | 16500 | 16500 | 16500 | 16500 | 896 |
| 596 | 20231204 | 092000 | 444301370 | 16510 | 16510 | 16510 | 16510 | 416 |
| 597 | 20231204 | 091900 | 437433210 | 16510 | 16500 | 16510 | 16490 | 152 |
| 598 | 20231204 | 091800 | 434925390 | 16500 | 16570 | 16570 | 16490 | 4926 |
| 599 | 20231204 | 091700 | 353372160 | 16570 | 16540 | 16580 | 16540 | 1422 |
| 600 | 20231204 | 091600 | 329832080 | 16540 | 16530 | 16540 | 16520 | 713 |
| 601 | 20231204 | 091500 | 318047980 | 16530 | 16530 | 16550 | 16530 | 1364 |
| 602 | 20231204 | 091400 | 295488710 | 16530 | 16530 | 16530 | 16530 | 133 |
| 603 | 20231204 | 091300 | 293290220 | 16530 | 16550 | 16550 | 16500 | 952 |
| 604 | 20231204 | 091200 | 277571550 | 16550 | 16530 | 16550 | 16530 | 241 |
| 605 | 20231204 | 091100 | 273587380 | 16530 | 16540 | 16560 | 16520 | 1819 |
| 606 | 20231204 | 091000 | 243510780 | 16520 | 16480 | 16520 | 16480 | 608 |
| 607 | 20231204 | 090900 | 233486610 | 16480 | 16480 | 16490 | 16480 | 1057 |
| 608 | 20231204 | 090800 | 216065980 | 16490 | 16530 | 16530 | 16490 | 969 |
| 609 | 20231204 | 090700 | 200074450 | 16550 | 16550 | 16550 | 16550 | 2 |
| 610 | 20231204 | 090600 | 200041350 | 16560 | 16490 | 16570 | 16480 | 1085 |
| 611 | 20231204 | 090500 | 182125510 | 16490 | 16480 | 16490 | 16470 | 1451 |
| 612 | 20231204 | 090400 | 158214870 | 16480 | 16490 | 16750 | 16460 | 1219 |
| 613 | 20231204 | 090300 | 138037080 | 16490 | 16530 | 16630 | 16400 | 3641 |
| 614 | 20231204 | 090200 | 78022950 | 16530 | 16560 | 16560 | 16510 | 1543 |
| 615 | 20231204 | 090100 | 52511490 | 16560 | 16660 | 16660 | 16560 | 1737 |
| 616 | 20231204 | 090000 | 23661950 | 16710 | 16610 | 16720 | 16610 | 1412 |